Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.4800 | 0.4970 | 0.4800 | 0.4930 | 0.4930 | - |
03 May 2024 | 0.4730 | 0.4930 | 0.4730 | 0.4930 | 0.4930 | - |
02 May 2024 | 0.4850 | 0.4950 | 0.4800 | 0.4840 | 0.4840 | - |
30 Apr 2024 | 0.4840 | 0.4990 | 0.4840 | 0.4960 | 0.4960 | - |
29 Apr 2024 | 0.4660 | 0.4990 | 0.4660 | 0.4840 | 0.4840 | - |
26 Apr 2024 | 0.4650 | 0.4790 | 0.4650 | 0.4770 | 0.4770 | - |
25 Apr 2024 | 0.4640 | 0.4780 | 0.4640 | 0.4640 | 0.4640 | - |
24 Apr 2024 | 0.4660 | 0.4790 | 0.4630 | 0.4630 | 0.4630 | - |
23 Apr 2024 | 0.4670 | 0.4820 | 0.4670 | 0.4760 | 0.4760 | - |
22 Apr 2024 | 0.4670 | 0.4820 | 0.4670 | 0.4760 | 0.4760 | - |
19 Apr 2024 | 0.4620 | 0.4800 | 0.4620 | 0.4680 | 0.4680 | - |
18 Apr 2024 | 0.4650 | 0.4760 | 0.4650 | 0.4740 | 0.4740 | - |
17 Apr 2024 | 0.4670 | 0.4820 | 0.4670 | 0.4780 | 0.4780 | - |
16 Apr 2024 | 0.4810 | 0.4810 | 0.4770 | 0.4770 | 0.4770 | - |
15 Apr 2024 | 0.4760 | 0.4860 | 0.4760 | 0.4820 | 0.4820 | - |
12 Apr 2024 | 0.4670 | 0.4890 | 0.4670 | 0.4890 | 0.4890 | - |
11 Apr 2024 | 0.4680 | 0.4860 | 0.4680 | 0.4800 | 0.4800 | - |
10 Apr 2024 | 0.4740 | 0.4860 | 0.4740 | 0.4800 | 0.4800 | - |
09 Apr 2024 | 0.4780 | 0.4910 | 0.4780 | 0.4880 | 0.4880 | - |
08 Apr 2024 | 0.4870 | 0.4980 | 0.4870 | 0.4980 | 0.4980 | - |
05 Apr 2024 | 0.4840 | 0.5020 | 0.4840 | 0.4880 | 0.4880 | - |
04 Apr 2024 | 0.4890 | 0.5020 | 0.4890 | 0.4980 | 0.4980 | - |
03 Apr 2024 | 0.4790 | 0.4990 | 0.4790 | 0.4880 | 0.4880 | - |
02 Apr 2024 | 0.4710 | 0.4910 | 0.4710 | 0.4870 | 0.4870 | - |
28 Mar 2024 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | - |
27 Mar 2024 | 0.4690 | 0.4890 | 0.4690 | 0.4750 | 0.4750 | - |
26 Mar 2024 | 0.4640 | 0.4830 | 0.4640 | 0.4830 | 0.4830 | - |
25 Mar 2024 | 0.4390 | 0.4670 | 0.4390 | 0.4670 | 0.4670 | - |
22 Mar 2024 | 0.4400 | 0.4510 | 0.4400 | 0.4510 | 0.4510 | - |
21 Mar 2024 | 0.4330 | 0.4550 | 0.4330 | 0.4530 | 0.4530 | - |
20 Mar 2024 | 0.4280 | 0.4440 | 0.4280 | 0.4430 | 0.4430 | - |
19 Mar 2024 | 0.4270 | 0.4390 | 0.4270 | 0.4390 | 0.4390 | - |
18 Mar 2024 | 0.4220 | 0.4380 | 0.4220 | 0.4280 | 0.4280 | - |
15 Mar 2024 | 0.4200 | 0.4400 | 0.4200 | 0.4340 | 0.4340 | - |
14 Mar 2024 | 0.4190 | 0.4390 | 0.4190 | 0.4210 | 0.4210 | - |
13 Mar 2024 | 0.4290 | 0.4450 | 0.4290 | 0.4320 | 0.4320 | - |
12 Mar 2024 | 0.4320 | 0.4460 | 0.4320 | 0.4410 | 0.4410 | - |
11 Mar 2024 | 0.4240 | 0.4490 | 0.4240 | 0.4450 | 0.4450 | - |
08 Mar 2024 | 0.4250 | 0.4520 | 0.4250 | 0.4260 | 0.4260 | - |
07 Mar 2024 | 0.4190 | 0.4340 | 0.4190 | 0.4250 | 0.4250 | - |
06 Mar 2024 | 0.4140 | 0.4290 | 0.4140 | 0.4280 | 0.4280 | - |
05 Mar 2024 | 0.4260 | 0.4310 | 0.4220 | 0.4250 | 0.4250 | - |
04 Mar 2024 | 0.4350 | 0.4450 | 0.4350 | 0.4440 | 0.4440 | - |
01 Mar 2024 | 0.4360 | 0.4480 | 0.4360 | 0.4360 | 0.4360 | - |
29 Feb 2024 | 0.4320 | 0.4450 | 0.4320 | 0.4450 | 0.4450 | - |
28 Feb 2024 | 0.4390 | 0.4490 | 0.4390 | 0.4440 | 0.4440 | - |
27 Feb 2024 | 0.4470 | 0.4640 | 0.4470 | 0.4520 | 0.4520 | - |
26 Feb 2024 | 0.4390 | 0.4620 | 0.4390 | 0.4550 | 0.4550 | - |
23 Feb 2024 | 0.4400 | 0.4560 | 0.4390 | 0.4390 | 0.4390 | - |
22 Feb 2024 | 0.4370 | 0.4560 | 0.4370 | 0.4550 | 0.4550 | - |
21 Feb 2024 | 0.4370 | 0.4470 | 0.4370 | 0.4470 | 0.4470 | - |
20 Feb 2024 | 0.4380 | 0.4530 | 0.4380 | 0.4430 | 0.4430 | - |
19 Feb 2024 | 0.4310 | 0.4510 | 0.4310 | 0.4510 | 0.4510 | - |
16 Feb 2024 | 0.4100 | 0.4440 | 0.4100 | 0.4310 | 0.4310 | - |
15 Feb 2024 | 0.4000 | 0.4270 | 0.4000 | 0.4190 | 0.4190 | - |
14 Feb 2024 | 0.3720 | 0.4130 | 0.3720 | 0.4100 | 0.4100 | - |
13 Feb 2024 | 0.3720 | 0.3840 | 0.3720 | 0.3830 | 0.3830 | - |
12 Feb 2024 | 0.3570 | 0.3830 | 0.3570 | 0.3800 | 0.3800 | - |
09 Feb 2024 | 0.3490 | 0.3680 | 0.3490 | 0.3660 | 0.3660 | - |
08 Feb 2024 | 0.3510 | 0.3600 | 0.3510 | 0.3590 | 0.3590 | - |
07 Feb 2024 | 0.3510 | 0.3620 | 0.3510 | 0.3620 | 0.3620 | - |
06 Feb 2024 | 0.3500 | 0.3620 | 0.3500 | 0.3590 | 0.3590 | - |
05 Feb 2024 | 0.3510 | 0.3620 | 0.3510 | 0.3580 | 0.3580 | - |
02 Feb 2024 | 0.3560 | 0.3640 | 0.3560 | 0.3610 | 0.3610 | - |
01 Feb 2024 | 0.3570 | 0.3680 | 0.3570 | 0.3630 | 0.3630 | - |
31 Jan 2024 | 0.3580 | 0.3690 | 0.3580 | 0.3680 | 0.3680 | - |
30 Jan 2024 | 0.3600 | 0.3680 | 0.3600 | 0.3660 | 0.3660 | - |
29 Jan 2024 | 0.3570 | 0.3700 | 0.3570 | 0.3590 | 0.3590 | - |
26 Jan 2024 | 0.3590 | 0.3670 | 0.3570 | 0.3570 | 0.3570 | - |
25 Jan 2024 | 0.3640 | 0.3640 | 0.3580 | 0.3580 | 0.3580 | - |
24 Jan 2024 | 0.3580 | 0.3720 | 0.3580 | 0.3630 | 0.3630 | - |
23 Jan 2024 | 0.3630 | 0.3700 | 0.3630 | 0.3670 | 0.3670 | - |
22 Jan 2024 | 0.3670 | 0.3820 | 0.3670 | 0.3760 | 0.3760 | - |
19 Jan 2024 | 0.3550 | 0.3770 | 0.3550 | 0.3770 | 0.3770 | - |
18 Jan 2024 | 0.3510 | 0.3650 | 0.3510 | 0.3650 | 0.3650 | - |
17 Jan 2024 | 0.3550 | 0.3660 | 0.3550 | 0.3610 | 0.3610 | - |
16 Jan 2024 | 0.3560 | 0.3680 | 0.3560 | 0.3670 | 0.3670 | - |
15 Jan 2024 | 0.3670 | 0.3690 | 0.3670 | 0.3670 | 0.3670 | - |
12 Jan 2024 | 0.3550 | 0.3700 | 0.3550 | 0.3700 | 0.3700 | - |
11 Jan 2024 | 0.3580 | 0.3680 | 0.3580 | 0.3630 | 0.3630 | - |
10 Jan 2024 | 0.3600 | 0.3700 | 0.3590 | 0.3590 | 0.3590 | - |
09 Jan 2024 | 0.3560 | 0.3690 | 0.3560 | 0.3680 | 0.3680 | - |
08 Jan 2024 | 0.3610 | 0.3700 | 0.3610 | 0.3670 | 0.3670 | - |
05 Jan 2024 | 0.3610 | 0.3720 | 0.3610 | 0.3710 | 0.3710 | - |
04 Jan 2024 | 0.3610 | 0.3690 | 0.3610 | 0.3690 | 0.3690 | - |
03 Jan 2024 | 0.3640 | 0.3680 | 0.3640 | 0.3680 | 0.3680 | - |
02 Jan 2024 | 0.3370 | 0.3370 | 0.3370 | 0.3370 | 0.3370 | - |
29 Dec 2023 | 0.3630 | 0.3710 | 0.3630 | 0.3710 | 0.3710 | - |
28 Dec 2023 | 0.3590 | 0.3720 | 0.3590 | 0.3720 | 0.3720 | - |
27 Dec 2023 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | - |
22 Dec 2023 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | - |
21 Dec 2023 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | - |
20 Dec 2023 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | - |
19 Dec 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
18 Dec 2023 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | - |
15 Dec 2023 | 0.3370 | 0.3540 | 0.3370 | 0.3440 | 0.3440 | - |
14 Dec 2023 | 0.3310 | 0.3410 | 0.3310 | 0.3410 | 0.3410 | - |
13 Dec 2023 | 0.3250 | 0.3370 | 0.3250 | 0.3370 | 0.3370 | - |
12 Dec 2023 | 0.3250 | 0.3420 | 0.3250 | 0.3340 | 0.3340 | - |
11 Dec 2023 | 0.3280 | 0.3360 | 0.3240 | 0.3240 | 0.3240 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |